671 lines
34 KiB
CSV
671 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240823,200800,353035850,26800,26800,26800,26800,180
|
|
20240823,200700,353035850,26800,26800,26800,26800,0
|
|
20240823,200600,353035850,26800,26800,26800,26800,0
|
|
20240823,200500,353035850,26800,26800,26800,26800,0
|
|
20240823,200400,353035850,26800,26800,26800,26800,0
|
|
20240823,200300,353035850,26800,26800,26800,26800,0
|
|
20240823,200200,353035850,26800,26800,26800,26800,0
|
|
20240823,200100,353035850,26800,26800,26800,26800,0
|
|
20240823,200000,353035850,26800,26800,26800,26800,0
|
|
20240823,195900,353035850,26800,26800,26800,26800,0
|
|
20240823,195800,353035850,26800,26800,26800,26800,0
|
|
20240823,195700,353035850,26800,26800,26800,26800,0
|
|
20240823,195600,353035850,26800,26800,26800,26800,0
|
|
20240823,195500,353035850,26800,26800,26800,26800,0
|
|
20240823,195400,353035850,26800,26800,26800,26800,0
|
|
20240823,195300,353035850,26800,26800,26800,26800,0
|
|
20240823,195200,353035850,26800,26800,26800,26800,0
|
|
20240823,195100,353035850,26800,26800,26800,26800,0
|
|
20240823,195000,353035850,26800,26800,26800,26800,0
|
|
20240823,194900,353035850,26800,26800,26800,26800,0
|
|
20240823,194800,353035850,26800,26800,26800,26800,0
|
|
20240823,194700,353035850,26800,26800,26800,26800,0
|
|
20240823,194600,353035850,26800,26800,26800,26800,0
|
|
20240823,194500,353035850,26800,26800,26800,26800,0
|
|
20240823,194400,353035850,26800,26800,26800,26800,0
|
|
20240823,194300,353035850,26800,26800,26800,26800,0
|
|
20240823,194200,353035850,26800,26800,26800,26800,0
|
|
20240823,194100,353035850,26800,26800,26800,26800,0
|
|
20240823,194000,353035850,26800,26800,26800,26800,0
|
|
20240823,193900,353035850,26800,26800,26800,26800,0
|
|
20240823,193800,353035850,26800,26800,26800,26800,180
|
|
20240823,193700,353035850,26800,26800,26800,26800,0
|
|
20240823,193600,353035850,26800,26800,26800,26800,0
|
|
20240823,193500,353035850,26800,26800,26800,26800,0
|
|
20240823,193400,353035850,26800,26800,26800,26800,0
|
|
20240823,193300,353035850,26800,26800,26800,26800,0
|
|
20240823,193200,353035850,26800,26800,26800,26800,0
|
|
20240823,193100,353035850,26800,26800,26800,26800,0
|
|
20240823,193000,353035850,26800,26800,26800,26800,0
|
|
20240823,192900,353035850,26800,26800,26800,26800,0
|
|
20240823,192800,353035850,26800,26800,26800,26800,0
|
|
20240823,192700,353035850,26800,26800,26800,26800,0
|
|
20240823,192600,353035850,26800,26800,26800,26800,0
|
|
20240823,192500,353035850,26800,26800,26800,26800,0
|
|
20240823,192400,353035850,26800,26800,26800,26800,0
|
|
20240823,192300,353035850,26800,26800,26800,26800,0
|
|
20240823,192200,353035850,26800,26800,26800,26800,0
|
|
20240823,192100,353035850,26800,26800,26800,26800,0
|
|
20240823,192000,353035850,26800,26800,26800,26800,0
|
|
20240823,191900,353035850,26800,26800,26800,26800,0
|
|
20240823,191800,353035850,26800,26800,26800,26800,0
|
|
20240823,191700,353035850,26800,26800,26800,26800,0
|
|
20240823,191600,353035850,26800,26800,26800,26800,0
|
|
20240823,191500,353035850,26800,26800,26800,26800,0
|
|
20240823,191400,353035850,26800,26800,26800,26800,0
|
|
20240823,191300,353035850,26800,26800,26800,26800,0
|
|
20240823,191200,353035850,26800,26800,26800,26800,0
|
|
20240823,191100,353035850,26800,26800,26800,26800,0
|
|
20240823,191000,353035850,26800,26800,26800,26800,0
|
|
20240823,190900,353035850,26800,26800,26800,26800,0
|
|
20240823,190800,353035850,26800,26800,26800,26800,180
|
|
20240823,190700,353035850,26800,26800,26800,26800,0
|
|
20240823,190600,353035850,26800,26800,26800,26800,0
|
|
20240823,190500,353035850,26800,26800,26800,26800,0
|
|
20240823,190400,353035850,26800,26800,26800,26800,0
|
|
20240823,190300,353035850,26800,26800,26800,26800,0
|
|
20240823,190200,353035850,26800,26800,26800,26800,0
|
|
20240823,190100,353035850,26800,26800,26800,26800,0
|
|
20240823,190000,353035850,26800,26800,26800,26800,0
|
|
20240823,185900,353035850,26800,26800,26800,26800,0
|
|
20240823,185800,353035850,26800,26800,26800,26800,0
|
|
20240823,185700,353035850,26800,26800,26800,26800,0
|
|
20240823,185600,353035850,26800,26800,26800,26800,0
|
|
20240823,185500,353035850,26800,26800,26800,26800,0
|
|
20240823,185400,353035850,26800,26800,26800,26800,0
|
|
20240823,185300,353035850,26800,26800,26800,26800,0
|
|
20240823,185200,353035850,26800,26800,26800,26800,0
|
|
20240823,185100,353035850,26800,26800,26800,26800,0
|
|
20240823,185000,353035850,26800,26800,26800,26800,0
|
|
20240823,184900,353035850,26800,26800,26800,26800,0
|
|
20240823,184800,353035850,26800,26800,26800,26800,0
|
|
20240823,184700,353035850,26800,26800,26800,26800,0
|
|
20240823,184600,353035850,26800,26800,26800,26800,0
|
|
20240823,184500,353035850,26800,26800,26800,26800,0
|
|
20240823,184400,353035850,26800,26800,26800,26800,0
|
|
20240823,184300,353035850,26800,26800,26800,26800,0
|
|
20240823,184200,353035850,26800,26800,26800,26800,0
|
|
20240823,184100,353035850,26800,26800,26800,26800,0
|
|
20240823,184000,353035850,26800,26800,26800,26800,0
|
|
20240823,183900,353035850,26800,26800,26800,26800,0
|
|
20240823,183800,353035850,26800,26800,26800,26800,180
|
|
20240823,183700,353035850,26800,26800,26800,26800,0
|
|
20240823,183600,353035850,26800,26800,26800,26800,0
|
|
20240823,183500,353035850,26800,26800,26800,26800,0
|
|
20240823,183400,353035850,26800,26800,26800,26800,0
|
|
20240823,183300,353035850,26800,26800,26800,26800,0
|
|
20240823,183200,353035850,26800,26800,26800,26800,0
|
|
20240823,183100,353035850,26800,26800,26800,26800,0
|
|
20240823,183000,353035850,26800,26800,26800,26800,0
|
|
20240823,182900,353035850,26800,26800,26800,26800,0
|
|
20240823,182800,353035850,26800,26800,26800,26800,0
|
|
20240823,182700,353035850,26800,26800,26800,26800,0
|
|
20240823,182600,353035850,26800,26800,26800,26800,0
|
|
20240823,182500,353035850,26800,26800,26800,26800,0
|
|
20240823,182400,353035850,26800,26800,26800,26800,0
|
|
20240823,182300,353035850,26800,26800,26800,26800,0
|
|
20240823,182200,353035850,26800,26800,26800,26800,0
|
|
20240823,182100,353035850,26800,26800,26800,26800,0
|
|
20240823,182000,353035850,26800,26800,26800,26800,0
|
|
20240823,181900,353035850,26800,26800,26800,26800,0
|
|
20240823,181800,353035850,26800,26800,26800,26800,0
|
|
20240823,181700,353035850,26800,26800,26800,26800,0
|
|
20240823,181600,353035850,26800,26800,26800,26800,0
|
|
20240823,181500,353035850,26800,26800,26800,26800,0
|
|
20240823,181400,353035850,26800,26800,26800,26800,0
|
|
20240823,181300,353035850,26800,26800,26800,26800,0
|
|
20240823,181200,353035850,26800,26800,26800,26800,0
|
|
20240823,181100,353035850,26800,26800,26800,26800,0
|
|
20240823,181000,353035850,26800,26800,26800,26800,0
|
|
20240823,180900,353035850,26800,26800,26800,26800,0
|
|
20240823,180800,353035850,26800,26800,26800,26800,180
|
|
20240823,180700,353035850,26800,26800,26800,26800,0
|
|
20240823,180600,353035850,26800,26800,26800,26800,0
|
|
20240823,180500,353035850,26800,26800,26800,26800,0
|
|
20240823,180400,353035850,26800,26800,26800,26800,0
|
|
20240823,180300,353035850,26800,26800,26800,26800,0
|
|
20240823,180200,353035850,26800,26800,26800,26800,0
|
|
20240823,180100,353035850,26800,26800,26800,26800,0
|
|
20240823,180000,353035850,26800,26800,26800,26800,0
|
|
20240823,175900,353035850,26800,26800,26800,26800,0
|
|
20240823,175800,353035850,26800,26800,26800,26800,0
|
|
20240823,175700,353035850,26800,26800,26800,26800,0
|
|
20240823,175600,353035850,26800,26800,26800,26800,0
|
|
20240823,175500,353035850,26800,26800,26800,26800,0
|
|
20240823,175400,353035850,26800,26800,26800,26800,0
|
|
20240823,175300,353035850,26800,26800,26800,26800,0
|
|
20240823,175200,353035850,26800,26800,26800,26800,0
|
|
20240823,175100,353035850,26800,26800,26800,26800,0
|
|
20240823,175000,353035850,26800,26800,26800,26800,0
|
|
20240823,174900,353035850,26800,26800,26800,26800,0
|
|
20240823,174800,353035850,26800,26800,26800,26800,0
|
|
20240823,174700,353035850,26800,26800,26800,26800,0
|
|
20240823,174600,353035850,26800,26800,26800,26800,0
|
|
20240823,174500,353035850,26800,26800,26800,26800,0
|
|
20240823,174400,353035850,26800,26800,26800,26800,0
|
|
20240823,174300,353035850,26800,26800,26800,26800,0
|
|
20240823,174200,353035850,26800,26800,26800,26800,0
|
|
20240823,174100,353035850,26800,26800,26800,26800,0
|
|
20240823,174000,353035850,26800,26800,26800,26800,0
|
|
20240823,173900,353035850,26800,26800,26800,26800,0
|
|
20240823,173800,353035850,26800,26800,26800,26800,180
|
|
20240823,173700,353035850,26800,26800,26800,26800,0
|
|
20240823,173600,353035850,26800,26800,26800,26800,0
|
|
20240823,173500,353035850,26800,26800,26800,26800,0
|
|
20240823,173400,353035850,26800,26800,26800,26800,0
|
|
20240823,173300,353035850,26800,26800,26800,26800,0
|
|
20240823,173200,353035850,26800,26800,26800,26800,0
|
|
20240823,173100,353035850,26800,26800,26800,26800,0
|
|
20240823,173000,353035850,26800,26800,26800,26800,0
|
|
20240823,172900,353035850,26800,26800,26800,26800,0
|
|
20240823,172800,353035850,26800,26800,26800,26800,0
|
|
20240823,172700,353035850,26800,26800,26800,26800,0
|
|
20240823,172600,353035850,26800,26800,26800,26800,0
|
|
20240823,172500,353035850,26800,26800,26800,26800,0
|
|
20240823,172400,353035850,26800,26800,26800,26800,0
|
|
20240823,172300,353035850,26800,26800,26800,26800,0
|
|
20240823,172200,353035850,26800,26800,26800,26800,0
|
|
20240823,172100,353035850,26800,26800,26800,26800,0
|
|
20240823,172000,353035850,26800,26800,26800,26800,0
|
|
20240823,171900,353035850,26800,26800,26800,26800,0
|
|
20240823,171800,353035850,26800,26800,26800,26800,0
|
|
20240823,171700,353035850,26800,26800,26800,26800,0
|
|
20240823,171600,353035850,26800,26800,26800,26800,0
|
|
20240823,171500,353035850,26800,26800,26800,26800,0
|
|
20240823,171400,353035850,26800,26800,26800,26800,0
|
|
20240823,171300,353035850,26800,26800,26800,26800,0
|
|
20240823,171200,353035850,26800,26800,26800,26800,0
|
|
20240823,171100,353035850,26800,26800,26800,26800,0
|
|
20240823,171000,353035850,26800,26800,26800,26800,0
|
|
20240823,170900,353035850,26800,26800,26800,26800,0
|
|
20240823,170800,353035850,26800,26800,26800,26800,180
|
|
20240823,170700,353035850,26800,26800,26800,26800,0
|
|
20240823,170600,353035850,26800,26800,26800,26800,0
|
|
20240823,170500,353035850,26800,26800,26800,26800,0
|
|
20240823,170400,353035850,26800,26800,26800,26800,0
|
|
20240823,170300,353035850,26800,26800,26800,26800,0
|
|
20240823,170200,353035850,26800,26800,26800,26800,0
|
|
20240823,170100,353035850,26800,26800,26800,26800,0
|
|
20240823,170000,353035850,26800,26800,26800,26800,0
|
|
20240823,165900,353035850,26800,26800,26800,26800,0
|
|
20240823,165800,353035850,26800,26800,26800,26800,0
|
|
20240823,165700,353035850,26800,26800,26800,26800,0
|
|
20240823,165600,353035850,26800,26800,26800,26800,0
|
|
20240823,165500,353035850,26800,26800,26800,26800,0
|
|
20240823,165400,353035850,26800,26800,26800,26800,0
|
|
20240823,165300,353035850,26800,26800,26800,26800,0
|
|
20240823,165200,353035850,26800,26800,26800,26800,0
|
|
20240823,165100,353035850,26800,26800,26800,26800,0
|
|
20240823,165000,353035850,26800,26800,26800,26800,0
|
|
20240823,164900,353035850,26800,26800,26800,26800,0
|
|
20240823,164800,353035850,26800,26800,26800,26800,0
|
|
20240823,164700,353035850,26800,26800,26800,26800,0
|
|
20240823,164600,353035850,26800,26800,26800,26800,0
|
|
20240823,164500,353035850,26800,26800,26800,26800,0
|
|
20240823,164400,353035850,26800,26800,26800,26800,0
|
|
20240823,164300,353035850,26800,26800,26800,26800,0
|
|
20240823,164200,353035850,26800,26800,26800,26800,0
|
|
20240823,164100,353035850,26800,26800,26800,26800,0
|
|
20240823,164000,353035850,26800,26800,26800,26800,0
|
|
20240823,163900,353035850,26800,26800,26800,26800,0
|
|
20240823,163800,353035850,26800,26800,26800,26800,180
|
|
20240823,163700,353035850,26800,26800,26800,26800,0
|
|
20240823,163600,353035850,26800,26800,26800,26800,0
|
|
20240823,163500,353035850,26800,26800,26800,26800,0
|
|
20240823,163400,353035850,26800,26800,26800,26800,0
|
|
20240823,163300,353035850,26800,26800,26800,26800,0
|
|
20240823,163200,353035850,26800,26800,26800,26800,0
|
|
20240823,163100,353035850,26800,26800,26800,26800,0
|
|
20240823,163000,353035850,26800,26800,26800,26800,0
|
|
20240823,162900,353035850,26800,26800,26800,26800,0
|
|
20240823,162800,353035850,26800,26800,26800,26800,0
|
|
20240823,162700,353035850,26800,26800,26800,26800,0
|
|
20240823,162600,353035850,26800,26800,26800,26800,0
|
|
20240823,162500,353035850,26800,26800,26800,26800,0
|
|
20240823,162400,353035850,26800,26800,26800,26800,0
|
|
20240823,162300,353035850,26800,26800,26800,26800,0
|
|
20240823,162200,353035850,26800,26800,26800,26800,0
|
|
20240823,162100,353035850,26800,26800,26800,26800,0
|
|
20240823,162000,353035850,26800,26800,26800,26800,0
|
|
20240823,161900,353035850,26800,26800,26800,26800,0
|
|
20240823,161800,353035850,26800,26800,26800,26800,0
|
|
20240823,161700,353035850,26800,26800,26800,26800,0
|
|
20240823,161600,353035850,26800,26800,26800,26800,0
|
|
20240823,161500,353035850,26800,26800,26800,26800,0
|
|
20240823,161400,353035850,26800,26800,26800,26800,0
|
|
20240823,161300,353035850,26800,26800,26800,26800,0
|
|
20240823,161200,353035850,26800,26800,26800,26800,0
|
|
20240823,161100,353035850,26800,26800,26800,26800,0
|
|
20240823,161000,353035850,26800,26800,26800,26800,0
|
|
20240823,160900,353035850,26800,26800,26800,26800,0
|
|
20240823,160800,353035850,26800,26800,26800,26800,180
|
|
20240823,160700,353035850,26800,26800,26800,26800,0
|
|
20240823,160600,353035850,26800,26800,26800,26800,0
|
|
20240823,160500,353035850,26800,26800,26800,26800,0
|
|
20240823,160400,353035850,26800,26800,26800,26800,0
|
|
20240823,160300,353035850,26800,26800,26800,26800,0
|
|
20240823,160200,353035850,26800,26800,26800,26800,0
|
|
20240823,160100,353035850,26800,26800,26800,26800,0
|
|
20240823,160000,353035850,26800,26800,26800,26800,0
|
|
20240823,155900,353035850,26800,26800,26800,26800,0
|
|
20240823,155800,353035850,26800,26800,26800,26800,0
|
|
20240823,155700,353035850,26800,26800,26800,26800,0
|
|
20240823,155600,353035850,26800,26800,26800,26800,0
|
|
20240823,155500,353035850,26800,26800,26800,26800,0
|
|
20240823,155400,353035850,26800,26800,26800,26800,0
|
|
20240823,155300,353035850,26800,26800,26800,26800,0
|
|
20240823,155200,353035850,26800,26800,26800,26800,0
|
|
20240823,155100,353035850,26800,26800,26800,26800,0
|
|
20240823,155000,353035850,26800,26800,26800,26800,0
|
|
20240823,154900,353035850,26800,26800,26800,26800,0
|
|
20240823,154800,353035850,26800,26800,26800,26800,0
|
|
20240823,154700,353035850,26800,26800,26800,26800,0
|
|
20240823,154600,353035850,26800,26800,26800,26800,0
|
|
20240823,154500,353035850,26800,26800,26800,26800,0
|
|
20240823,154400,353035850,26800,26800,26800,26800,0
|
|
20240823,154300,353035850,26800,26800,26800,26800,0
|
|
20240823,154200,353035850,26800,26800,26800,26800,0
|
|
20240823,154100,353035850,26800,26800,26800,26800,0
|
|
20240823,154000,353035850,26800,26800,26800,26800,0
|
|
20240823,153900,353035850,26800,26800,26800,26800,0
|
|
20240823,153800,353035850,26800,26800,26800,26800,180
|
|
20240823,153700,353035850,26800,26800,26800,26800,0
|
|
20240823,153600,353035850,26800,26800,26800,26800,0
|
|
20240823,153500,353035850,26800,26800,26800,26800,0
|
|
20240823,153400,353035850,26800,26800,26800,26800,0
|
|
20240823,153300,353035850,26800,26800,26800,26800,0
|
|
20240823,153200,353035850,26800,26800,26800,26800,0
|
|
20240823,153100,353035850,26800,26800,26800,26800,0
|
|
20240823,153000,353035850,26800,26800,26800,26800,180
|
|
20240823,152900,348211850,26750,26750,26750,26750,0
|
|
20240823,152800,348211850,26750,26750,26750,26750,0
|
|
20240823,152700,348211850,26750,26750,26750,26750,0
|
|
20240823,152600,348211850,26750,26750,26750,26750,0
|
|
20240823,152500,348211850,26750,26750,26750,26750,0
|
|
20240823,152400,348211850,26750,26750,26750,26750,0
|
|
20240823,152300,348211850,26750,26750,26750,26750,0
|
|
20240823,152200,348211850,26750,26750,26750,26750,0
|
|
20240823,152100,348211850,26750,26750,26750,26750,0
|
|
20240823,152000,348211850,26750,26750,26750,26750,0
|
|
20240823,151900,348211850,26750,26750,26750,26750,1
|
|
20240823,151800,348185100,26750,26750,26750,26750,0
|
|
20240823,151700,348185100,26750,26750,26750,26750,1
|
|
20240823,151600,348158350,26750,26750,26750,26750,0
|
|
20240823,151500,348158350,26750,26750,26750,26750,0
|
|
20240823,151400,348158350,26750,26750,26750,26750,0
|
|
20240823,151300,348158350,26750,26750,26750,26750,0
|
|
20240823,151200,348158350,26750,26750,26750,26750,0
|
|
20240823,151100,348158350,26750,26750,26750,26750,0
|
|
20240823,151000,348158350,26750,26750,26750,26750,1
|
|
20240823,150900,348131600,26900,26900,26900,26900,0
|
|
20240823,150800,348131600,26900,26900,26900,26900,11
|
|
20240823,150700,347835700,26950,26950,26950,26950,0
|
|
20240823,150600,347835700,26950,26950,26950,26950,0
|
|
20240823,150500,347835700,26950,26950,26950,26950,95
|
|
20240823,150400,345275450,27000,26750,27050,26750,600
|
|
20240823,150300,329125400,26750,26750,26750,26750,15
|
|
20240823,150200,328724150,26750,26750,26750,26750,0
|
|
20240823,150100,328724150,26750,26750,26750,26750,0
|
|
20240823,150000,328724150,26750,26750,26750,26750,0
|
|
20240823,145900,328724150,26750,26750,26750,26750,0
|
|
20240823,145800,328724150,26750,26750,26750,26750,0
|
|
20240823,145700,328724150,26750,26750,26750,26750,1
|
|
20240823,145600,328697400,26650,26650,26650,26650,0
|
|
20240823,145500,328697400,26650,26650,26650,26650,1
|
|
20240823,145400,328670750,26650,26650,26650,26650,0
|
|
20240823,145300,328670750,26650,26650,26650,26650,0
|
|
20240823,145200,328670750,26650,26650,26650,26650,24
|
|
20240823,145100,328031150,26650,26650,26650,26650,0
|
|
20240823,145000,328031150,26650,26650,26650,26650,0
|
|
20240823,144900,328031150,26650,26750,26750,26650,31
|
|
20240823,144800,327204500,26750,26750,26750,26750,1
|
|
20240823,144700,327177750,26750,26750,26750,26750,0
|
|
20240823,144600,327177750,26750,26750,26750,26750,0
|
|
20240823,144500,327177750,26750,26650,26750,26650,303
|
|
20240823,144400,319095000,26650,26650,26650,26650,0
|
|
20240823,144300,319095000,26650,26650,26650,26650,0
|
|
20240823,144200,319095000,26650,26650,26650,26650,0
|
|
20240823,144100,319095000,26650,26650,26650,26650,0
|
|
20240823,144000,319095000,26650,26650,26650,26650,0
|
|
20240823,143900,319095000,26650,26650,26650,26650,0
|
|
20240823,143800,319095000,26650,26650,26650,26650,0
|
|
20240823,143700,319095000,26650,26650,26650,26650,0
|
|
20240823,143600,319095000,26650,26650,26650,26650,302
|
|
20240823,143500,311046700,26750,26750,26750,26750,1
|
|
20240823,143400,311019950,26650,26650,26650,26650,12
|
|
20240823,143300,310700150,26700,26700,26700,26700,5
|
|
20240823,143200,310566650,26700,26700,26700,26700,0
|
|
20240823,143100,310566650,26700,26700,26700,26700,1
|
|
20240823,143000,310539950,26700,26700,26700,26700,0
|
|
20240823,142900,310539950,26700,26700,26700,26700,6
|
|
20240823,142800,310379750,26700,26700,26700,26700,4
|
|
20240823,142700,310272950,26750,26750,26750,26750,0
|
|
20240823,142600,310272950,26750,26750,26750,26750,0
|
|
20240823,142500,310272950,26750,26750,26750,26750,0
|
|
20240823,142400,310272950,26750,26750,26750,26750,0
|
|
20240823,142300,310272950,26750,26750,26750,26750,0
|
|
20240823,142200,310272950,26750,26750,26750,26750,0
|
|
20240823,142100,310272950,26750,26750,26750,26750,0
|
|
20240823,142000,310272950,26750,26750,26750,26750,0
|
|
20240823,141900,310272950,26750,26750,26750,26750,0
|
|
20240823,141800,310272950,26750,26750,26750,26750,0
|
|
20240823,141700,310272950,26750,26750,26750,26750,0
|
|
20240823,141600,310272950,26750,26750,26750,26750,0
|
|
20240823,141500,310272950,26750,26750,26750,26750,0
|
|
20240823,141400,310272950,26750,26750,26750,26750,0
|
|
20240823,141300,310272950,26750,26750,26750,26750,1
|
|
20240823,141200,310246200,26600,26600,26600,26600,40
|
|
20240823,141100,309182200,26600,26600,26600,26600,0
|
|
20240823,141000,309182200,26600,26600,26600,26600,0
|
|
20240823,140900,309182200,26600,26600,26600,26600,0
|
|
20240823,140800,309182200,26600,26600,26600,26600,14
|
|
20240823,140700,308809800,26600,26600,26600,26600,0
|
|
20240823,140600,308809800,26600,26600,26600,26600,0
|
|
20240823,140500,308809800,26600,26600,26600,26600,0
|
|
20240823,140400,308809800,26600,26600,26600,26600,0
|
|
20240823,140300,308809800,26600,26600,26600,26600,0
|
|
20240823,140200,308809800,26600,26600,26600,26600,0
|
|
20240823,140100,308809800,26600,26600,26600,26600,1
|
|
20240823,140000,308783200,26600,26600,26600,26600,0
|
|
20240823,135900,308783200,26600,26600,26600,26600,0
|
|
20240823,135800,308783200,26600,26600,26600,26600,0
|
|
20240823,135700,308783200,26600,26600,26600,26600,0
|
|
20240823,135600,308783200,26600,26600,26600,26600,6
|
|
20240823,135500,308623600,26550,26550,26550,26550,1
|
|
20240823,135400,308597050,26650,26650,26650,26650,13
|
|
20240823,135300,308250600,26800,26800,26800,26800,0
|
|
20240823,135200,308250600,26800,26800,26800,26800,0
|
|
20240823,135100,308250600,26800,26800,26800,26800,0
|
|
20240823,135000,308250600,26800,26800,26800,26800,84
|
|
20240823,134900,305999400,26650,26650,26650,26650,187
|
|
20240823,134800,301015850,26600,26600,26600,26600,221
|
|
20240823,134700,295137250,26550,26800,26800,26550,411
|
|
20240823,134600,284164950,26900,26900,26900,26900,0
|
|
20240823,134500,284164950,26900,26900,26900,26900,0
|
|
20240823,134400,284164950,26900,26900,26900,26900,0
|
|
20240823,134300,284164950,26900,26900,26900,26900,0
|
|
20240823,134200,284164950,26900,26900,26900,26900,0
|
|
20240823,134100,284164950,26900,26900,26900,26900,0
|
|
20240823,134000,284164950,26900,26900,26900,26900,0
|
|
20240823,133900,284164950,26900,26900,26900,26900,0
|
|
20240823,133800,284164950,26900,26900,26900,26900,0
|
|
20240823,133700,284164950,26900,26900,26900,26900,0
|
|
20240823,133600,284164950,26900,26900,26900,26900,0
|
|
20240823,133500,284164950,26900,26750,26900,26750,3
|
|
20240823,133400,284084400,26700,26700,26700,26700,0
|
|
20240823,133300,284084400,26700,26700,26700,26700,0
|
|
20240823,133200,284084400,26700,26700,26700,26700,0
|
|
20240823,133100,284084400,26700,26700,26700,26700,0
|
|
20240823,133000,284084400,26700,26700,26700,26700,0
|
|
20240823,132900,284084400,26700,26700,26700,26700,0
|
|
20240823,132800,284084400,26700,26750,26750,26700,3
|
|
20240823,132700,284004250,26750,26750,26750,26750,0
|
|
20240823,132600,284004250,26750,26800,26800,26750,197
|
|
20240823,132500,278734200,26800,26800,26800,26800,1
|
|
20240823,132400,278707400,26800,26800,26800,26800,0
|
|
20240823,132300,278707400,26800,26800,26800,26800,0
|
|
20240823,132200,278707400,26800,26800,26800,26800,0
|
|
20240823,132100,278707400,26800,26800,26800,26800,0
|
|
20240823,132000,278707400,26800,26800,26800,26800,0
|
|
20240823,131900,278707400,26800,26800,26800,26800,0
|
|
20240823,131800,278707400,26800,26800,26800,26800,9
|
|
20240823,131700,278466200,26850,26850,26850,26850,0
|
|
20240823,131600,278466200,26850,26850,26850,26850,0
|
|
20240823,131500,278466200,26850,26850,26850,26850,0
|
|
20240823,131400,278466200,26850,26850,26850,26850,105
|
|
20240823,131300,275646950,26850,26850,26850,26850,15
|
|
20240823,131200,275244200,26850,26850,26850,26850,1
|
|
20240823,131100,275217350,26800,26850,26850,26800,6
|
|
20240823,131000,275056500,26800,26800,26800,26800,0
|
|
20240823,130900,275056500,26800,26800,26800,26800,14
|
|
20240823,130800,274681300,26750,26750,26750,26750,0
|
|
20240823,130700,274681300,26750,26750,26750,26750,0
|
|
20240823,130600,274681300,26750,26750,26750,26750,0
|
|
20240823,130500,274681300,26750,26800,26800,26750,23
|
|
20240823,130400,274065900,26850,26850,26850,26850,0
|
|
20240823,130300,274065900,26850,26850,26850,26850,4
|
|
20240823,130200,273958500,26850,26850,26850,26850,3
|
|
20240823,130100,273877950,26800,26800,26800,26800,0
|
|
20240823,130000,273877950,26800,26800,26800,26800,0
|
|
20240823,125900,273877950,26800,26800,26800,26800,0
|
|
20240823,125800,273877950,26800,26800,26800,26800,28
|
|
20240823,125700,273127550,26800,26800,26800,26800,0
|
|
20240823,125600,273127550,26800,26800,26800,26800,0
|
|
20240823,125500,273127550,26800,26800,26800,26800,3
|
|
20240823,125400,273047150,26750,26750,26750,26750,5
|
|
20240823,125300,272913400,26850,26800,26850,26800,6
|
|
20240823,125200,272752550,26750,26750,26750,26750,0
|
|
20240823,125100,272752550,26750,26750,26750,26750,0
|
|
20240823,125000,272752550,26750,26750,26750,26750,0
|
|
20240823,124900,272752550,26750,26750,26750,26750,0
|
|
20240823,124800,272752550,26750,26750,26750,26750,2
|
|
20240823,124700,272699050,26750,26750,26750,26750,0
|
|
20240823,124600,272699050,26750,26750,26750,26750,0
|
|
20240823,124500,272699050,26750,26750,26750,26750,0
|
|
20240823,124400,272699050,26750,26750,26750,26750,0
|
|
20240823,124300,272699050,26750,26700,26750,26700,140
|
|
20240823,124200,268960550,26700,26700,26700,26700,0
|
|
20240823,124100,268960550,26700,26700,26700,26700,10
|
|
20240823,124000,268693550,26650,26650,26650,26650,1
|
|
20240823,123900,268666900,26600,26600,26600,26600,25
|
|
20240823,123800,268001900,26450,26450,26450,26450,0
|
|
20240823,123700,268001900,26450,26450,26450,26450,0
|
|
20240823,123600,268001900,26450,26450,26450,26450,0
|
|
20240823,123500,268001900,26450,26450,26450,26450,0
|
|
20240823,123400,268001900,26450,26450,26450,26450,0
|
|
20240823,123300,268001900,26450,26450,26450,26450,0
|
|
20240823,123200,268001900,26450,26450,26450,26450,0
|
|
20240823,123100,268001900,26450,26450,26450,26450,0
|
|
20240823,123000,268001900,26450,26450,26450,26450,0
|
|
20240823,122900,268001900,26450,26450,26450,26450,0
|
|
20240823,122800,268001900,26450,26500,26500,26450,5
|
|
20240823,122700,267869600,26500,26500,26500,26500,0
|
|
20240823,122600,267869600,26500,26500,26500,26500,0
|
|
20240823,122500,267869600,26500,26500,26500,26500,0
|
|
20240823,122400,267869600,26500,26500,26500,26500,0
|
|
20240823,122300,267869600,26500,26500,26500,26500,0
|
|
20240823,122200,267869600,26500,26500,26500,26500,8
|
|
20240823,122100,267657600,26500,26500,26500,26500,0
|
|
20240823,122000,267657600,26500,26500,26500,26500,0
|
|
20240823,121900,267657600,26500,26500,26500,26500,5
|
|
20240823,121800,267525100,26950,26950,26950,26950,0
|
|
20240823,121700,267525100,26950,26950,26950,26950,0
|
|
20240823,121600,267525100,26950,26950,26950,26950,0
|
|
20240823,121500,267525100,26950,26950,26950,26950,0
|
|
20240823,121400,267525100,26950,26950,26950,26950,0
|
|
20240823,121300,267525100,26950,26950,26950,26950,1
|
|
20240823,121200,267498150,26950,26950,26950,26950,1
|
|
20240823,121100,267471200,27000,27000,27000,27000,10
|
|
20240823,121000,267201200,27000,27000,27050,27000,61
|
|
20240823,120900,265552000,27050,26850,27050,26850,32
|
|
20240823,120800,264689500,26700,26600,26700,26600,68
|
|
20240823,120700,262876550,26600,26600,26600,26600,0
|
|
20240823,120600,262876550,26600,26450,26600,26450,110
|
|
20240823,120500,259958650,26400,26400,26400,26400,0
|
|
20240823,120400,259958650,26400,26400,26400,26400,1
|
|
20240823,120300,259932250,26400,26450,26450,26400,8
|
|
20240823,120200,259720700,26450,26400,26450,26400,27
|
|
20240823,120100,259006950,26450,26450,26450,26450,0
|
|
20240823,120000,259006950,26450,26450,26450,26450,0
|
|
20240823,115900,259006950,26450,26450,26450,26450,0
|
|
20240823,115800,259006950,26450,26450,26450,26450,100
|
|
20240823,115700,256361950,26450,26450,26450,26450,0
|
|
20240823,115600,256361950,26450,26450,26450,26450,100
|
|
20240823,115500,253716950,26450,26500,26500,26450,30
|
|
20240823,115400,252923050,26450,26450,26450,26450,0
|
|
20240823,115300,252923050,26450,26450,26450,26450,0
|
|
20240823,115200,252923050,26450,26450,26450,26450,0
|
|
20240823,115100,252923050,26450,26450,26450,26450,0
|
|
20240823,115000,252923050,26450,26450,26450,26450,30
|
|
20240823,114900,252129550,26650,26650,26650,26650,0
|
|
20240823,114800,252129550,26650,26650,26650,26650,76
|
|
20240823,114700,250104150,26450,26450,26450,26450,0
|
|
20240823,114600,250104150,26450,26450,26450,26450,43
|
|
20240823,114500,248966800,26450,26450,26450,26450,52
|
|
20240823,114400,247591400,26900,26800,26900,26800,360
|
|
20240823,114300,237910400,26800,26650,26800,26650,198
|
|
20240823,114200,232620400,26650,26450,26650,26450,55
|
|
20240823,114100,231156050,26450,26350,26450,26350,240
|
|
20240823,114000,224817400,26300,26250,26300,26250,86
|
|
20240823,113900,222557850,26200,26200,26200,26200,12
|
|
20240823,113800,222243450,26200,26200,26200,26200,20
|
|
20240823,113700,221719450,26200,26200,26200,26200,0
|
|
20240823,113600,221719450,26200,26200,26200,26200,0
|
|
20240823,113500,221719450,26200,26200,26200,26200,0
|
|
20240823,113400,221719450,26200,26200,26200,26200,0
|
|
20240823,113300,221719450,26200,26200,26200,26200,0
|
|
20240823,113200,221719450,26200,26200,26200,26200,20
|
|
20240823,113100,221195450,26200,26200,26200,26200,0
|
|
20240823,113000,221195450,26200,26200,26200,26200,0
|
|
20240823,112900,221195450,26200,26200,26200,26200,0
|
|
20240823,112800,221195450,26200,26200,26200,26200,0
|
|
20240823,112700,221195450,26200,26200,26200,26200,0
|
|
20240823,112600,221195450,26200,26200,26200,26200,0
|
|
20240823,112500,221195450,26200,26200,26200,26200,0
|
|
20240823,112400,221195450,26200,26200,26200,26200,67
|
|
20240823,112300,219440050,26250,26250,26250,26250,10
|
|
20240823,112200,219177550,26300,26300,26300,26300,10
|
|
20240823,112100,218914550,26300,26300,26300,26300,3
|
|
20240823,112000,218835650,26300,26300,26300,26300,0
|
|
20240823,111900,218835650,26300,26300,26300,26300,2
|
|
20240823,111800,218783050,26300,26300,26300,26300,0
|
|
20240823,111700,218783050,26300,26300,26300,26300,1
|
|
20240823,111600,218756750,26300,26300,26300,26300,1
|
|
20240823,111500,218730450,26300,26300,26300,26300,0
|
|
20240823,111400,218730450,26300,26300,26300,26300,10
|
|
20240823,111300,218467450,26250,26250,26250,26250,1
|
|
20240823,111200,218441200,26250,26300,26300,26250,7
|
|
20240823,111100,218257200,26300,26300,26400,26300,10
|
|
20240823,111000,217993900,26300,26300,26300,26300,20
|
|
20240823,110900,217467900,26300,26300,26300,26300,65
|
|
20240823,110800,215758400,26300,26300,26300,26300,1
|
|
20240823,110700,215732100,26200,26200,26200,26200,0
|
|
20240823,110600,215732100,26200,26200,26200,26200,12
|
|
20240823,110500,215417700,26200,26200,26200,26200,0
|
|
20240823,110400,215417700,26200,26200,26200,26200,0
|
|
20240823,110300,215417700,26200,26200,26200,26200,0
|
|
20240823,110200,215417700,26200,26100,26200,26100,66
|
|
20240823,110100,213693500,26200,26200,26200,26200,20
|
|
20240823,110000,213169500,26200,26200,26200,26200,0
|
|
20240823,105900,213169500,26200,26150,26200,26150,100
|
|
20240823,105800,210551100,26150,26150,26150,26150,10
|
|
20240823,105700,210289600,26150,26050,26150,26050,15
|
|
20240823,105600,209898750,26050,26050,26050,26050,0
|
|
20240823,105500,209898750,26050,26050,26050,26050,0
|
|
20240823,105400,209898750,26050,26050,26050,26050,80
|
|
20240823,105300,207814750,26000,26000,26000,26000,28
|
|
20240823,105200,207086750,26000,26000,26000,26000,0
|
|
20240823,105100,207086750,26000,26000,26000,26000,220
|
|
20240823,105000,201366750,26000,26000,26000,26000,0
|
|
20240823,104900,201366750,26000,26000,26000,26000,0
|
|
20240823,104800,201366750,26000,26000,26000,26000,109
|
|
20240823,104700,198532750,26000,26100,26100,26000,996
|
|
20240823,104600,172556950,26150,26150,26150,26150,10
|
|
20240823,104500,172295450,26150,26200,26200,26150,31
|
|
20240823,104400,171484750,26300,26300,26300,26300,0
|
|
20240823,104300,171484750,26300,26300,26300,26300,1
|
|
20240823,104200,171458450,26150,26150,26150,26150,0
|
|
20240823,104100,171458450,26150,26150,26150,26150,10
|
|
20240823,104000,171196950,26150,26150,26150,26150,242
|
|
20240823,103900,164868650,26200,26200,26200,26200,33
|
|
20240823,103800,164004050,26150,26150,26150,26150,0
|
|
20240823,103700,164004050,26150,26150,26150,26150,0
|
|
20240823,103600,164004050,26150,26150,26150,26150,0
|
|
20240823,103500,164004050,26150,26200,26200,26150,140
|
|
20240823,103400,160342500,26200,26250,26250,26200,160
|
|
20240823,103300,156148000,26400,26400,26400,26400,0
|
|
20240823,103200,156148000,26400,26400,26400,26400,0
|
|
20240823,103100,156148000,26400,26300,26400,26250,674
|
|
20240823,103000,138429100,26300,26350,26350,26300,525
|
|
20240823,102900,124601800,26400,26400,26400,26400,1
|
|
20240823,102800,124575400,26400,26400,26400,26400,4
|
|
20240823,102700,124469800,26400,26400,26400,26400,82
|
|
20240823,102600,122305000,26400,26400,26400,26400,384
|
|
20240823,102500,112167400,26400,26400,26400,26400,15
|
|
20240823,102400,111771400,26400,26400,26400,26400,10
|
|
20240823,102300,111507400,26400,26400,26450,26400,139
|
|
20240823,102200,107837550,26400,26450,26450,26400,73
|
|
20240823,102100,105908300,26450,26450,26450,26450,0
|
|
20240823,102000,105908300,26450,26450,26450,26450,55
|
|
20240823,101900,104453550,26450,26450,26450,26450,5
|
|
20240823,101800,104321300,26450,26450,26450,26450,97
|
|
20240823,101700,101755650,26450,26450,26450,26450,0
|
|
20240823,101600,101755650,26450,26450,26450,26450,63
|
|
20240823,101500,100089300,26450,26450,26450,26450,45
|
|
20240823,101400,98899050,26450,26450,26450,26450,35
|
|
20240823,101300,97973300,26450,26450,26450,26450,32
|
|
20240823,101200,97126900,26450,26450,26450,26450,19
|
|
20240823,101100,96624350,26450,26450,26450,26450,0
|
|
20240823,101000,96624350,26450,26450,26450,26450,0
|
|
20240823,100900,96624350,26450,26450,26450,26450,398
|
|
20240823,100800,86097250,26400,26400,26400,26400,30
|
|
20240823,100700,85305250,26400,26400,26400,26400,0
|
|
20240823,100600,85305250,26400,26400,26400,26400,21
|
|
20240823,100500,84750850,26400,26450,26450,26400,27
|
|
20240823,100400,84037900,26450,26450,26450,26450,54
|
|
20240823,100300,82609600,26450,26450,26450,26450,100
|
|
20240823,100200,79964600,26450,26450,26450,26450,0
|
|
20240823,100100,79964600,26450,26450,26450,26450,5
|
|
20240823,100000,79832350,26400,26450,26450,26400,3
|
|
20240823,095900,79753050,26450,26450,26450,26450,50
|
|
20240823,095800,78430550,26400,26400,26400,26400,10
|
|
20240823,095700,78166550,26400,26450,26450,26350,190
|
|
20240823,095600,73151000,26450,26450,26450,26450,0
|
|
20240823,095500,73151000,26450,26450,26450,26450,2
|
|
20240823,095400,73098100,26450,26450,26450,26450,0
|
|
20240823,095300,73098100,26450,26450,26450,26450,50
|
|
20240823,095200,71775600,26450,26500,26500,26450,68
|
|
20240823,095100,69976750,26500,26500,26500,26500,5
|
|
20240823,095000,69844250,26550,26550,26550,26550,0
|
|
20240823,094900,69844250,26550,26500,26550,26500,60
|
|
20240823,094800,68251750,26500,26500,26500,26500,0
|
|
20240823,094700,68251750,26500,26600,26600,26500,78
|
|
20240823,094600,66184050,26600,26600,26600,26600,3
|
|
20240823,094500,66104250,26700,26700,26700,26700,2
|
|
20240823,094400,66050850,26550,26550,26550,26550,19
|
|
20240823,094300,65546400,26550,26550,26550,26550,0
|
|
20240823,094200,65546400,26550,26550,26550,26550,5
|
|
20240823,094100,65413650,26550,26550,26550,26550,0
|
|
20240823,094000,65413650,26550,26600,26700,26550,139
|
|
20240823,093900,61722450,26500,26600,26600,26500,31
|
|
20240823,093800,60900000,26600,26600,26600,26600,0
|
|
20240823,093700,60900000,26600,26600,26600,26600,0
|
|
20240823,093600,60900000,26600,26600,26600,26600,0
|
|
20240823,093500,60900000,26600,26600,26600,26600,7
|
|
20240823,093400,60713800,26650,26650,26650,26650,11
|
|
20240823,093300,60420650,26700,26650,26700,26650,33
|
|
20240823,093200,59539950,26550,26550,26550,26550,2
|
|
20240823,093100,59486850,26750,26750,26750,26750,0
|
|
20240823,093000,59486850,26750,26750,26750,26750,31
|
|
20240823,092900,58657600,26500,26500,26500,26500,0
|
|
20240823,092800,58657600,26500,26550,26550,26500,25
|
|
20240823,092700,57994850,26500,26500,26500,26500,36
|
|
20240823,092600,57040850,26500,26750,26750,26500,16
|
|
20240823,092500,56616600,26750,26750,26750,26750,0
|
|
20240823,092400,56616600,26750,26750,26750,26750,1
|
|
20240823,092300,56589850,26500,26500,26500,26500,1
|
|
20240823,092200,56563350,26500,26750,26750,26500,11
|
|
20240823,092100,56271600,26750,26750,26750,26750,1
|
|
20240823,092000,56244850,26500,26700,26700,26500,386
|
|
20240823,091900,45959000,26700,26700,26700,26700,30
|
|
20240823,091800,45158000,26700,26700,26700,26700,66
|
|
20240823,091700,43395800,26700,26700,26700,26700,0
|
|
20240823,091600,43395800,26700,26800,26800,26700,39
|
|
20240823,091500,42352300,26850,26850,26850,26850,0
|
|
20240823,091400,42352300,26850,26850,26850,26850,13
|
|
20240823,091300,42003250,26850,26750,26850,26750,20
|
|
20240823,091200,41468150,26750,26750,26750,26750,0
|
|
20240823,091100,41468150,26750,26750,26750,26750,83
|
|
20240823,091000,39247900,26800,26800,26800,26800,266
|
|
20240823,090900,32119100,26800,26900,26950,26800,95
|
|
20240823,090800,29569350,26900,26900,26900,26900,5
|
|
20240823,090700,29434850,26900,26900,26900,26900,0
|
|
20240823,090600,29434850,26900,26900,26900,26850,163
|
|
20240823,090500,25056000,26800,26900,26900,26750,13
|
|
20240823,090400,24707600,26750,26850,26850,26750,59
|
|
20240823,090300,23128150,26850,26900,26900,26850,64
|
|
20240823,090200,21409700,26900,26900,26900,26750,169
|
|
20240823,090100,16872750,26900,26750,26900,26750,414
|
|
20240823,090000,5739850,26650,26450,26650,26450,217
|